Home Quote Ticker Local Radar Quotes Iframe Futures Markets Quotes Charts Options Market News Markets Page Portfolio DTN Ag Headlines
 
DTN Market News
Daily Price Limits to Shrink Over Weekend
DTN Early Word Grains 10/31 05:56
DTN Midday Grain Comments 10/31 11:17
DTN Closing Grain Comments 10/31 13:47
DTN Cattle Close/Trends 10/31 15:30
DTN Early Word Opening Livestock 10/31 06:03
DTN Midday Livestock Comments 10/31 11:59
DTN Closing Livestock Comment 10/31 15:44
DTN Chart Technical Points 10/30 16:30
DTN Feeder Pig Index

DTN Ag Headline News
Costs Slow to Realign
Crop Tech Corner
DTN Distillers Grain Weekly Update
Kansas Points Out CWA Flaws
Vilsack on Future of Farming
GMOs Confuse China Consumers, Too
DTN Fertilizer Outlook
Kub's Den
Todd's Take

Quotes
 
@C - CORN - CBOT Last Chg
Dec 14 376'2 2'6
Mar 15 388'6 2'2
May 15 397'2 2'2
Jul 15 403'4 1'6
Sep 15 409'4 1'6
Dec 15 418'0 2'0
Mar 16 425'6 2'0
May 16 432'0 2'0
Jul 16 438'0 1'4
Sep 16 428'0 1'4
Dec 16 422'0 1'2
Jul 17 437'0 1'2
Dec 17 418'4 0'2
 
@S - SOYBEANS - CBOT Last Chg
Nov 14 1041'0 22'2
Jan 15 1042'4 19'4
Mar 15 1047'0 17'2
May 15 1052'0 15'4
Jul 15 1056'6 14'4
Aug 15 1058'6 13'6
Sep 15 1041'0 14'2
Nov 15 1022'0 15'2
Jan 16 1035'0 16'2
Mar 16 1040'0 17'2
May 16 1032'4 17'2
Jul 16 1030'0 17'6
Aug 16 1031'2 17'6
Sep 16 1008'6 16'0
Nov 16 1000'4 11'4
Jul 17 1021'0 12'0
Nov 17 990'0 12'0
 
@LE - LIVE CATTLE - CME Last Chg
Oct 14 169.750 - 1.000
Dec 14 166.250 - 1.275
Feb 15 166.200 - 1.375
Apr 15 165.600 - 0.575
Jun 15 155.700 0.100
Aug 15 153.125 - 0.025
Oct 15 154.275 - 0.300
Dec 15 154.475 - 0.250
Feb 16 153.675 - 0.250
Apr 16 153.600
 
@HE - LEAN HOGS - CME Last Chg
Dec 14 88.200 0.825
Feb 15 88.200 1.100
Apr 15 89.250 1.100
May 15 91.000 0.400
Jun 15 94.400 1.550
Jul 15 92.750 1.425
Aug 15 90.200 1.100
Oct 15 78.000
Dec 15 73.900 -0.100
Feb 16 75.250 0.250
Apr 16 74.000 0.500
 
@GF - FEEDER CATTLE - CME Last Chg
Nov 14 234.600 - 0.075
Jan 15 228.900
Mar 15 226.100 - 0.350
Apr 15 226.200 - 0.125
May 15 226.100 - 0.400
Aug 15 226.750 - 0.475
Sep 15 223.950 - 0.350
Oct 15 224.000 0.375

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 14 372'6 378'0 368'0 376'2 2'6 376'6s 03:48P Chart for @C4Z Options for @C4Z
Mar 15 385'4 390'2 380'6 388'6 2'2 389'2s 03:56P Chart for @C5H Options for @C5H
May 15 394'0 398'6 389'4 397'2 2'2 398'0s 03:32P Chart for @C5K Options for @C5K
Jul 15 400'4 405'2 396'0 403'4 1'6 404'2s 03:39P Chart for @C5N Options for @C5N
Sep 15 407'0 411'0 402'4 409'4 1'6 410'2s 03:23P Chart for @C5U Options for @C5U
Dec 15 414'6 419'2 410'2 418'0 2'0 418'4s 03:34P Chart for @C5Z Options for @C5Z
Mar 16 425'0 426'0 418'6 425'6 2'0 426'6s 01:35P Chart for @C6H Options for @C6H
May 16 431'4 432'0 426'2 432'0 2'0 433'0s 01:35P Chart for @C6K Options for @C6K
Jul 16 436'0 438'0 430'6 438'0 1'4 437'4s 01:35P Chart for @C6N Options for @C6N
Sep 16 426'0 428'0 424'0 428'0 1'4 428'2s 01:35P Chart for @C6U Options for @C6U
Dec 16 420'0 422'0 418'0 422'0 1'2 421'6s 03:44P Chart for @C6Z Options for @C6Z
Jul 17 437'0 1'2 438'6s 01:35P Chart for @C7N Options for @C7N
Dec 17 418'4 418'4 418'4 418'4 0'2 420'6s 01:35P Chart for @C7Z Options for @C7Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 14 1023'0 1052'2 1012'2 1041'0 22'2 1046'4s 03:43P Chart for @S4X Options for @S4X
Jan 15 1028'2 1054'0 1016'4 1042'4 19'4 1049'2s 03:38P Chart for @S5F Options for @S5F
Mar 15 1034'2 1058'2 1023'0 1047'0 17'2 1053'2s 03:58P Chart for @S5H Options for @S5H
May 15 1040'6 1062'6 1029'6 1052'0 15'4 1058'0s 03:58P Chart for @S5K Options for @S5K
Jul 15 1047'2 1067'2 1035'0 1056'6 14'4 1062'6s 01:30P Chart for @S5N Options for @S5N
Aug 15 1050'2 1066'0 1036'4 1058'6 13'6 1062'6s 01:30P Chart for @S5Q Options for @S5Q
Sep 15 1032'6 1045'2 1019'0 1041'0 14'2 1042'4s 01:30P Chart for @S5U Options for @S5U
Nov 15 1010'6 1030'0 1001'4 1022'0 15'2 1027'2s 03:00P Chart for @S5X Options for @S5X
Jan 16 1018'0 1035'0 1008'2 1035'0 16'2 1033'2s 03:37P Chart for @S6F Options for @S6F
Mar 16 1016'0 1040'0 1013'6 1040'0 17'2 1039'0s 01:30P Chart for @S6H Options for @S6H
May 16 1032'4 17'2 1041'6s 01:30P Chart for @S6K Options for @S6K
Jul 16 1031'0 1031'6 1030'0 1030'0 17'6 1047'6s 01:30P Chart for @S6N Options for @S6N
Aug 16 1031'2 1032'0 1031'2 1031'2 17'6 1046'0s 01:30P Chart for @S6Q Options for @S6Q
Sep 16 1008'6 16'0 1014'4s 01:30P Chart for @S6U Options for @S6U
Nov 16 986'0 1003'0 981'4 1000'4 11'4 999'0s 01:30P Chart for @S6X Options for @S6X
Jul 17 1021'0 12'0 1020'4s 01:30P Chart for @S7N Options for @S7N
Nov 17 990'0 990'0 990'0 990'0 12'0 995'4s 01:30P Chart for @S7X Options for @S7X
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 14 171.000 171.975 168.000 169.750 - 1.000 169.500s 04:12P Chart for @LE4V Options for @LE4V
Dec 14 167.450 167.750 165.450 166.250 - 1.275 166.050s 04:00P Chart for @LE4Z Options for @LE4Z
Feb 15 167.475 167.800 165.525 166.200 - 1.375 166.100s 04:00P Chart for @LE5G Options for @LE5G
Apr 15 166.150 166.750 164.925 165.600 - 0.575 165.600s 04:00P Chart for @LE5J Options for @LE5J
Jun 15 155.800 156.300 154.900 155.700 0.100 155.700s 04:12P Chart for @LE5M Options for @LE5M
Aug 15 153.100 153.425 152.350 153.125 - 0.025 153.000s 04:00P Chart for @LE5Q Options for @LE5Q
Oct 15 154.425 154.675 153.725 154.275 - 0.300 154.250s 04:00P Chart for @LE5V Options for @LE5V
Dec 15 154.350 154.825 154.000 154.475 - 0.250 154.700s 04:12P Chart for @LE5Z Options for @LE5Z
Feb 16 154.000 154.100 153.325 153.675 - 0.250 153.750s 04:00P Chart for @LE6G Options for @LE6G
Apr 16 153.600 153.600s Chart for @LE6J Options for @LE6J
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Dec 14 87.750 88.400 87.200 88.200 0.825 88.025s 04:00P Chart for @HE4Z Options for @HE4Z
Feb 15 87.375 88.200 86.750 88.200 1.100 88.050s 04:00P Chart for @HE5G Options for @HE5G
Apr 15 88.350 89.325 87.400 89.250 1.100 89.150s 04:00P Chart for @HE5J Options for @HE5J
May 15 90.500 91.000 90.500 91.000 0.400 90.400s 04:00P Chart for @HE5K Options for @HE5K
Jun 15 93.075 94.500 92.250 94.400 1.550 94.500s 04:12P Chart for @HE5M Options for @HE5M
Jul 15 91.700 92.900 90.875 92.750 1.425 92.825s 04:12P Chart for @HE5N Options for @HE5N
Aug 15 88.375 90.200 88.375 90.200 1.100 90.000s 04:12P Chart for @HE5Q Options for @HE5Q
Oct 15 77.350 78.000 77.150 78.000 78.000s 04:00P Chart for @HE5V Options for @HE5V
Dec 15 73.650 73.900 73.650 73.900 -0.100 73.400s 04:00P Chart for @HE5Z Options for @HE5Z
Feb 16 75.250 75.250 75.250 75.250 0.250 75.500s 04:00P Chart for @HE6G Options for @HE6G
Apr 16 74.000 0.500 74.500s 04:00P Chart for @HE6J Options for @HE6J
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Nov 14 235.225 236.425 233.575 234.600 - 0.075 234.150s 04:11P Chart for @GF4X Options for @GF4X
Jan 15 229.300 230.800 227.625 228.900 228.475s 04:00P Chart for @GF5F Options for @GF5F
Mar 15 226.975 228.075 225.050 226.100 - 0.350 225.750s 04:11P Chart for @GF5H Options for @GF5H
Apr 15 226.850 227.850 225.325 226.200 - 0.125 226.000s 04:11P Chart for @GF5J Options for @GF5J
May 15 226.825 228.000 225.450 226.100 - 0.400 225.575s 04:11P Chart for @GF5K Options for @GF5K
Aug 15 226.950 228.500 225.950 226.750 - 0.475 226.550s 04:11P Chart for @GF5Q Options for @GF5Q
Sep 15 224.900 226.000 223.950 223.950 - 0.350 224.000s 04:11P Chart for @GF5U Options for @GF5U
Oct 15 225.000 225.525 224.000 224.000 0.375 223.975s 04:00P Chart for @GF5V Options for @GF5V
My Custom Markets
Symbol Open High Low Last Change Close Time More


DTN Blogs & Forums

5-day Forecast for Yankton, SD
Change Zip Code: 
Date Sat
11/1
Sun
11/2
Mon
11/3
Tue
11/4
Wed
11/5
Weather
Condition
Clear Clear Rain Clear Clear
Weather Clear Clear Rain Clear Clear
Temp
L/H (°F)
27/51 37/62 40/57 32/56 35/60
Feels
Like

L/H (°F)
15/51 28/62 34/57 24/56 27/60
Dew Point
(°F)
18 30 36 25 25
Humidity
(%)
42 49 56 44 40
Wind
Speed

(mph)
19 13 10 8 12
Precip
(%)
- - 30 - -
Precip
Amt
(in.)
None None Rain
0.08
None None
Evap
(in./day)
0.14 0.14 0.09 0.11 0.15
View complete Local Weather


My Market Watch
Click Here to Customize
Commodities
C4Z 375'0 2'6
S4X 1047'0 22'2
W4Z 532'0 -3'4
O4Z 335'4 -2'2
Stocks
MSFT 46.9500 0.9000
WMT 76.2700 -0.1800
XOM 96.710000 2.260000
TWX 79.4700 -0.1800



Intraday Commodities
@CZ4

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C4Z)
Exchange:  CBOT
Last Trade:  376'2
Change:  2'6
Bid:  375'0
Ask:  375'0
Today's High:  378'0
Today's Low:  368'0
Volume:  181,142
Open:  372'6
Settle:  376'6s
Prev:  374'0
Contract High: 
Contract Low: 
Updated:  Oct-31-2014
1:35:00PM
Delay Time:  10 Minutes


DTN/PF Renewable Fuels
Latest DTN/PF Renewable Fuels News
Thursday, October 23, 2014 2:13PM CDT
News pertaining to the ethanol industry.

Thursday, October 9, 2014 12:07PM CDT

Thursday, October 23, 2014 9:38AM CDT


 
 
Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN